Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 61.76 62.31 60.67 61.23 2,034,486 -0.30(-0.49%)
Feb 25, 2021 63.12 63.58 61.37 61.53 2,759,032 -1.61(-2.55%)
Feb 24, 2021 62.77 63.50 62.34 63.14 1,530,374 +0.16(+0.25%)
Feb 23, 2021 63.20 63.44 61.96 62.98 1,924,324 +0.11(+0.17%)
Feb 22, 2021 60.43 64.12 60.35 62.88 2,916,249 +2.61(+4.33%)
Feb 19, 2021 59.72 60.45 58.82 60.27 2,307,263 +0.79(+1.33%)
Feb 18, 2021 60.62 61.02 59.21 59.47 3,290,321 -0.30(-0.51%)
Feb 17, 2021 58.37 60.25 58.20 59.78 2,634,240 +1.07(+1.82%)
Feb 16, 2021 59.10 59.17 57.90 58.71 2,485,042 -0.31(-0.53%)
Feb 12, 2021 58.73 59.21 58.46 59.02 1,190,675 +0.20(+0.35%)
Feb 11, 2021 57.97 58.83 56.80 58.81 1,758,871 +0.85(+1.46%)
Feb 10, 2021 59.53 59.70 57.21 57.97 3,516,407 -1.49(-2.50%)
Feb 09, 2021 59.76 59.76 58.87 59.45 1,291,369 -0.01(-0.01%)
Feb 08, 2021 58.91 59.53 58.55 59.46 1,201,421 +0.78(+1.32%)
Feb 05, 2021 57.98 58.97 57.93 58.69 1,413,386 +0.91(+1.57%)
Feb 04, 2021 57.17 58.36 56.86 57.78 1,827,788 +0.61(+1.08%)
Feb 03, 2021 55.68 57.48 55.50 57.17 1,740,412 +1.33(+2.38%)
Feb 02, 2021 56.62 57.15 55.82 55.84 2,256,909 -0.16(-0.29%)
Feb 01, 2021 55.57 56.20 55.00 56.00 2,293,168 +0.43(+0.77%)
Jan 29, 2021 57.44 57.90 55.45 55.57 2,363,053 -1.88(-3.27%)
Jan 28, 2021 59.27 59.69 57.43 57.45 2,757,449 -1.85(-3.12%)
Jan 27, 2021 58.17 61.02 57.46 59.30 4,131,257 +0.89(+1.53%)
Jan 26, 2021 57.38 58.65 56.59 58.41 2,237,285 +1.48(+2.60%)
Jan 25, 2021 55.02 57.00 54.75 56.93 1,619,924 +1.19(+2.14%)
Jan 22, 2021 55.74 56.17 55.04 55.74 1,977,798 -0.48(-0.86%)
Jan 21, 2021 55.95 56.81 55.65 56.22 1,723,388 +0.21(+0.38%)
Jan 20, 2021 56.51 56.65 55.77 56.01 1,635,038 -0.20(-0.36%)
Jan 19, 2021 56.48 57.01 56.07 56.21 1,561,930 -0.02(-0.03%)
Jan 15, 2021 56.31 56.39 55.31 56.23 1,538,886 -0.24(-0.43%)
Jan 14, 2021 56.35 56.67 55.73 56.47 1,992,062 +0.40(+0.72%)
Jan 13, 2021 56.77 57.20 55.67 56.07 1,970,359 -0.88(-1.55%)
Jan 12, 2021 56.93 57.46 56.45 56.95 1,607,342 +0.20(+0.36%)
Jan 11, 2021 56.26 57.60 55.87 56.75 1,429,806 +0.10(+0.17%)
Jan 08, 2021 57.07 57.55 55.67 56.65 2,484,736 -0.34(-0.59%)
Jan 07, 2021 59.59 60.19 56.87 56.99 3,096,367 -2.67(-4.48%)
Jan 06, 2021 56.04 60.25 56.04 59.66 3,863,534 +4.53(+8.23%)
Jan 05, 2021 54.04 55.72 54.04 55.13 1,864,220 +0.89(+1.64%)
Jan 04, 2021 55.44 55.71 53.78 54.23 1,764,860 -1.33(-2.39%)
Dec 31, 2020 55.56 55.56 55.56 747,897 +0.43(+0.78%)
Dec 30, 2020 55.32 55.81 54.98 55.13 747,897 -0.14(-0.26%)
Dec 29, 2020 55.64 55.80 54.95 55.28 901,887 -0.29(-0.53%)
Dec 28, 2020 55.05 56.31 54.82 55.57 1,434,327 +0.96(+1.76%)
Dec 24, 2020 54.64 54.72 54.13 54.61 388,397 +0.02(+0.03%)
Dec 23, 2020 53.39 55.24 53.34 54.59 1,872,888 +1.33(+2.49%)
Dec 22, 2020 54.11 54.40 52.98 53.26 2,853,572 -0.67(-1.24%)
Dec 21, 2020 54.15 54.25 52.60 53.93 2,670,895 -0.96(-1.75%)
Dec 18, 2020 55.62 56.01 54.56 54.89 3,527,685 -0.93(-1.66%)
Dec 17, 2020 57.39 57.62 55.66 55.82 2,175,653 -1.26(-2.21%)
Dec 16, 2020 56.46 57.29 56.29 57.08 2,078,176 +0.35(+0.62%)
Dec 15, 2020 56.84 56.99 55.79 56.73 1,933,319 +0.67(+1.20%)
Dec 14, 2020 57.15 57.29 56.05 56.06 2,298,241 -0.89(-1.56%)
Dec 11, 2020 56.03 57.54 56.01 56.95 1,688,570 +0.56(+0.98%)
Dec 10, 2020 56.32 56.76 55.90 56.39 1,719,738 -0.35(-0.62%)
Dec 09, 2020 57.19 57.51 56.46 56.75 1,984,243 -0.26(-0.45%)
Dec 08, 2020 56.23 57.05 56.15 57.00 1,806,772 +0.31(+0.54%)
Dec 07, 2020 56.93 57.20 56.43 56.69 2,429,890 -0.61(-1.06%)
Dec 04, 2020 57.57 58.02 57.08 57.30 2,265,188 -0.06(-0.11%)
Dec 03, 2020 56.62 57.73 56.30 57.36 2,465,250 +1.23(+2.18%)
Dec 02, 2020 55.92 56.60 55.68 56.14 2,373,874 +0.26(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.